Singapore markets closed
Straits Times Index
3,013.85-0.93(-0.03%)Nikkei
28,864.32-65.79(-0.23%)Hang Seng
29,098.29-138.50(-0.47%)
NRG Energy, Inc. (NRG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.11+0.36 (+0.93%)
As of 12:46PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG220121C00013000 | 2020-11-04 10:15AM EST | 13.00 | 19.80 | 21.20 | 21.80 | 0.00 | - | 1 | 0 | 0.00% |
| NRG220121C00015000 | 2021-01-28 3:08PM EST | 15.00 | 26.37 | 19.50 | 24.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRG220121C00020000 | 2020-12-23 9:30AM EST | 20.00 | 15.60 | 20.60 | 21.30 | 0.00 | - | 1 | 6 | 76.61% |
| NRG220121C00023000 | 2021-02-22 10:56AM EST | 23.00 | 15.70 | 16.30 | 16.80 | 0.00 | - | 1 | 3 | 46.19% |
| NRG220121C00025000 | 2021-02-26 11:22AM EST | 25.00 | 17.10 | 14.50 | 16.30 | 0.00 | - | 2 | 4 | 61.08% |
| NRG220121C00028000 | 2021-02-22 3:26PM EST | 28.00 | 11.50 | 11.90 | 12.40 | 0.00 | - | 16 | 32 | 40.28% |
| NRG220121C00030000 | 2021-03-01 1:37PM EST | 30.00 | 10.00 | 10.60 | 11.00 | 0.00 | - | 1 | 1,815 | 40.80% |
| NRG220121C00033000 | 2021-02-18 3:20PM EST | 33.00 | 8.80 | 8.50 | 9.00 | 0.00 | - | 10 | 55 | 40.26% |
| NRG220121C00035000 | 2021-03-02 2:13PM EST | 35.00 | 7.92 | 7.30 | 7.70 | 0.00 | - | 1 | 71 | 39.06% |
| NRG220121C00037000 | 2021-03-04 12:33PM EST | 37.00 | 6.16 | 6.20 | 7.10 | 0.00 | - | 7 | 95 | 42.19% |
| NRG220121C00040000 | 2021-03-02 3:47PM EST | 40.00 | 4.45 | 4.70 | 6.00 | 0.00 | - | 1 | 132 | 43.65% |
| NRG220121C00042000 | 2021-03-04 2:08PM EST | 42.00 | 4.30 | 3.90 | 4.80 | +0.20 | +4.88% | 2 | 198 | 40.58% |
| NRG220121C00045000 | 2021-03-02 12:23PM EST | 45.00 | 3.20 | 2.95 | 3.60 | +0.10 | +3.23% | 1 | 443 | 38.90% |
| NRG220121C00047000 | 2021-03-03 2:14PM EST | 47.00 | 2.46 | 0.90 | 3.80 | 0.00 | - | 2 | 820 | 44.09% |
| NRG220121C00050000 | 2021-02-16 12:44PM EST | 50.00 | 2.15 | 1.60 | 2.20 | 0.00 | - | 75 | 137 | 37.31% |
| NRG220121C00055000 | 2021-03-03 10:04AM EST | 55.00 | 1.05 | 1.00 | 1.20 | 0.00 | - | 5 | 334 | 35.21% |
| NRG220121C00060000 | 2021-03-05 9:39AM EST | 60.00 | 0.80 | 0.55 | 0.85 | +0.20 | +33.33% | 1 | 150 | 36.62% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG220121P00013000 | 2021-02-25 10:12AM EST | 13.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | - | 8 | 68.56% |
| NRG220121P00015000 | 2021-03-01 2:47PM EST | 15.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 22 | 65 | 60.25% |
| NRG220121P00018000 | 2021-02-25 11:20AM EST | 18.00 | 0.95 | 0.25 | 0.70 | 0.00 | - | 1 | 189 | 57.52% |
| NRG220121P00020000 | 2021-03-02 9:35AM EST | 20.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 84 | 53.27% |
| NRG220121P00023000 | 2021-02-25 1:59PM EST | 23.00 | 1.69 | 0.80 | 1.00 | 0.00 | - | 1 | 49 | 50.05% |
| NRG220121P00025000 | 2021-03-02 3:37PM EST | 25.00 | 1.35 | 1.05 | 1.30 | 0.00 | - | 2 | 208 | 49.73% |
| NRG220121P00028000 | 2021-03-04 3:33PM EST | 28.00 | 1.75 | 1.65 | 2.00 | -0.15 | -7.89% | 2 | 1,085 | 48.39% |
| NRG220121P00030000 | 2021-03-04 2:09PM EST | 30.00 | 2.35 | 2.15 | 2.50 | -0.15 | -6.00% | 1 | 901 | 46.80% |
| NRG220121P00033000 | 2021-03-04 3:29PM EST | 33.00 | 3.30 | 3.00 | 3.60 | -0.20 | -5.71% | 2 | 451 | 46.16% |
| NRG220121P00035000 | 2021-03-04 3:18PM EST | 35.00 | 4.00 | 3.80 | 4.30 | -0.30 | -6.98% | 1 | 145 | 44.51% |
| NRG220121P00037000 | 2021-03-04 2:12PM EST | 37.00 | 4.90 | 4.80 | 5.30 | -0.30 | -5.77% | 1 | 0 | 44.45% |
| NRG220121P00040000 | 2021-03-04 3:18PM EST | 40.00 | 6.40 | 6.30 | 6.90 | -0.60 | -8.57% | 1 | 49 | 43.74% |
| NRG220121P00042000 | 2021-02-16 11:02AM EST | 42.00 | 7.10 | 7.60 | 8.00 | 0.00 | - | 2 | 77 | 42.71% |
| NRG220121P00045000 | 2021-02-16 9:42AM EST | 45.00 | 9.10 | 9.50 | 10.10 | 0.00 | - | 2 | 78 | 43.15% |
| NRG220121P00047000 | 2020-07-09 3:53PM EST | 47.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NRG220121P00050000 | 2020-07-09 3:53PM EST | 50.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NRG220121P00055000 | 2021-02-24 10:40AM EST | 55.00 | 18.90 | 15.20 | 18.00 | 0.00 | - | 4 | 5 | 43.41% |
© 2021 Verizon Media. All rights reserved.
